72.62
-0.34(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 72.9 | 72.62 | 72.62 | 73.26 | 72.42 | 1.09M |
| January 12, 2026 | 72.26 | 72.96 | 72.96 | 73 | 72.26 | 689,311 |
| January 09, 2026 | 72.41 | 72.55 | 72.55 | 72.81 | 71.96 | 954,347 |
| January 08, 2026 | 73.39 | 72.38 | 72.38 | 73.39 | 72.04 | 934,803 |
| January 07, 2026 | 72.46 | 73.45 | 73.45 | 73.87 | 72.41 | 1.31M |
| January 06, 2026 | 71.63 | 72.19 | 72.19 | 72.32 | 71.44 | 980,924 |
| January 05, 2026 | 71.25 | 71.53 | 71.53 | 72.21 | 71.09 | 853,693 |
| January 02, 2026 | 71.97 | 70.68 | 70.68 | 72 | 70.23 | 1.29M |
| December 31, 2025 | 72.31 | 71.45 | 71.45 | 72.37 | 71.41 | 625,606 |
| December 30, 2025 | 72.42 | 72.24 | 72.24 | 72.59 | 72.21 | 549,048 |
| December 29, 2025 | 72.66 | 72.55 | 72.55 | 72.98 | 72.36 | 537,941 |
| December 26, 2025 | 72.78 | 73.14 | 73.14 | 73.17 | 72.68 | 358,900 |
| December 24, 2025 | 72.76 | 72.85 | 72.85 | 72.95 | 72.4 | 352,738 |
| December 23, 2025 | 73.07 | 72.81 | 72.81 | 73.3 | 72.43 | 1.11M |
| December 22, 2025 | 73.48 | 73.42 | 73.42 | 73.61 | 72.73 | 1.25M |
| December 19, 2025 | 72.52 | 73.12 | 73.12 | 76.06 | 72.48 | 2.51M |
| December 18, 2025 | 72.11 | 72.36 | 72.36 | 72.49 | 71.76 | 881,194 |
| December 17, 2025 | 72.52 | 71.34 | 71.34 | 72.64 | 71.3 | 899,738 |
| December 16, 2025 | 72.29 | 72.46 | 72.46 | 72.8 | 71.95 | 984,279 |
| December 15, 2025 | 74.02 | 72.52 | 72.52 | 74.18 | 72.51 | 1.16M |
| December 12, 2025 | 75 | 73.89 | 73.89 | 75.04 | 73.65 | 830,848 |
| December 11, 2025 | 75.77 | 75.76 | 75.55 | 76.06 | 75.09 | 538,260 |
| December 10, 2025 | 75.36 | 76.1 | 75.89 | 76.42 | 75.05 | 736,300 |
| December 09, 2025 | 75.01 | 75.64 | 75.43 | 75.92 | 75 | 495,000 |
| December 08, 2025 | 75.32 | 75.21 | 75 | 75.62 | 74.98 | 587,851 |
| December 05, 2025 | 75.01 | 74.98 | 74.77 | 75.62 | 74.79 | 457,200 |
| December 04, 2025 | 74.26 | 74.71 | 74.71 | 74.83 | 74.11 | 805,762 |
| December 03, 2025 | 72.72 | 74.24 | 74.24 | 74.24 | 72.44 | 542,727 |
| December 02, 2025 | 73.39 | 73.26 | 73.26 | 73.57 | 73 | 945,272 |
| December 01, 2025 | 73.21 | 72.79 | 72.79 | 73.41 | 72.61 | 707,938 |
| November 28, 2025 | 73.24 | 73.65 | 73.65 | 73.79 | 73.24 | 294,040 |
| November 26, 2025 | 73.51 | 72.96 | 72.96 | 73.58 | 72.72 | 885,765 |
| November 25, 2025 | 72.59 | 73.61 | 73.61 | 73.8 | 72 | 641,712 |
| November 24, 2025 | 71.82 | 72.45 | 72.45 | 72.69 | 71.8 | 480,447 |
| November 21, 2025 | 71.36 | 71.56 | 71.56 | 72.22 | 70.38 | 1.34M |
| November 20, 2025 | 74.27 | 71.5 | 71.5 | 74.57 | 71.41 | 1.09M |
| November 19, 2025 | 73.14 | 73.38 | 73.38 | 73.84 | 72.93 | 533,211 |
| November 18, 2025 | 73.33 | 73.23 | 73.23 | 73.87 | 72.72 | 787,500 |
| November 17, 2025 | 74.65 | 73.76 | 73.76 | 75.08 | 73.55 | 552,221 |
| November 14, 2025 | 73.65 | 74.74 | 74.74 | 75.14 | 73.08 | 950,500 |
| November 13, 2025 | 76.11 | 74.76 | 74.76 | 76.26 | 74.57 | 942,900 |
| November 12, 2025 | 77.13 | 76.06 | 76.06 | 77.38 | 75.99 | 466,600 |
| November 11, 2025 | 76.56 | 76.86 | 76.86 | 77.2 | 76.55 | 782,600 |
| November 10, 2025 | 76.37 | 76.73 | 76.73 | 76.85 | 75.81 | 922,600 |
| November 07, 2025 | 74.36 | 75.38 | 75.38 | 75.41 | 73.93 | 753,124 |
| November 06, 2025 | 74.97 | 74.62 | 74.62 | 75.15 | 73.87 | 1.1M |
| November 05, 2025 | 75.43 | 75.57 | 75.57 | 75.74 | 75.24 | 548,135 |
| November 04, 2025 | 76.28 | 75.42 | 75.42 | 76.98 | 75.38 | 958,400 |
| November 03, 2025 | 77.48 | 77.3 | 77.3 | 77.7 | 76.62 | 669,442 |
| October 31, 2025 | 76.8 | 77.32 | 77.32 | 77.55 | 76.57 | 958,800 |
| October 30, 2025 | 76.26 | 76.33 | 76.33 | 77.14 | 76.04 | 949,200 |
| October 29, 2025 | 77.54 | 76.48 | 76.48 | 77.54 | 76.18 | 907,872 |
| October 28, 2025 | 77.81 | 78.08 | 78.08 | 78.34 | 77.65 | 722,807 |
| October 27, 2025 | 78.11 | 77.77 | 77.77 | 78.17 | 77.53 | 562,681 |
| October 24, 2025 | 77.72 | 77.48 | 77.48 | 77.85 | 77.27 | 499,141 |
| October 23, 2025 | 76.5 | 77.37 | 77.37 | 77.47 | 76.46 | 562,263 |
| October 22, 2025 | 77.12 | 76.46 | 76.46 | 77.15 | 75.9 | 428,126 |
| October 21, 2025 | 76.38 | 77.06 | 77.06 | 77.14 | 76.16 | 614,089 |
| October 20, 2025 | 75.51 | 76.5 | 76.5 | 76.57 | 75.49 | 492,781 |
| October 17, 2025 | 74.26 | 75.12 | 75.12 | 75.12 | 74.08 | 780,592 |